Rockwell Automation (NY: ROK )

271.22 +1.46 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 269.98 272.57 268.41 271.22 661,799 +1.46(+0.54%)
May 17, 2024 273.88 274.57 268.38 269.76 516,568 -1.35(-0.50%)
May 16, 2024 273.27 273.39 269.30 271.11 682,486 -4.12(-1.50%)
May 15, 2024 273.80 276.41 272.55 275.23 810,903 +4.39(+1.62%)
May 14, 2024 269.51 274.25 269.51 270.84 728,580 +1.92(+0.71%)
May 13, 2024 274.67 275.00 267.99 268.92 1,150,274 -4.67(-1.71%)
May 10, 2024 272.49 274.06 269.33 273.59 1,146,325 +4.34(+1.61%)
May 09, 2024 270.88 271.82 267.51 269.25 1,522,136 -3.08(-1.13%)
May 08, 2024 269.19 272.71 264.92 272.33 1,361,658 +1.54(+0.57%)
May 07, 2024 268.75 281.21 262.29 270.78 2,394,464 -5.32(-1.93%)
May 06, 2024 277.08 277.42 274.28 276.11 1,000,158 +3.32(+1.22%)
May 03, 2024 272.62 276.43 271.48 272.78 1,000,655 +3.99(+1.49%)
May 02, 2024 271.23 272.06 266.46 268.79 824,795 +0.29(+0.11%)
May 01, 2024 268.99 272.45 265.77 268.50 858,907 -1.21(-0.45%)
Apr 30, 2024 276.89 278.03 269.46 269.71 652,761 -8.97(-3.22%)
Apr 29, 2024 278.94 281.19 276.82 278.68 538,749 -0.15(-0.05%)
Apr 26, 2024 274.70 281.24 272.24 278.83 629,051 +3.16(+1.14%)
Apr 25, 2024 271.58 277.47 270.22 275.67 924,216 +1.38(+0.50%)
Apr 24, 2024 276.57 278.09 273.43 274.29 603,282 -0.77(-0.28%)
Apr 23, 2024 272.34 277.54 271.21 275.05 666,797 +2.85(+1.05%)
Apr 22, 2024 269.66 274.21 269.03 272.21 892,336 +3.49(+1.30%)
Apr 19, 2024 273.13 274.02 268.23 268.71 1,202,197 -3.52(-1.29%)
Apr 18, 2024 279.63 280.14 271.88 272.24 1,130,224 -5.13(-1.85%)
Apr 17, 2024 281.00 281.84 274.63 277.36 821,657 -2.73(-0.97%)
Apr 16, 2024 283.12 283.52 274.69 280.09 1,099,751 -4.49(-1.58%)
Apr 15, 2024 287.49 289.33 282.82 284.58 1,398,049 +1.07(+0.38%)
Apr 12, 2024 283.23 286.62 281.44 283.50 1,128,103 -3.68(-1.28%)
Apr 11, 2024 280.74 287.58 280.26 287.19 920,038 +6.43(+2.29%)
Apr 10, 2024 280.80 281.18 275.66 280.76 819,771 -4.75(-1.66%)
Apr 09, 2024 281.54 286.84 280.88 285.50 871,288 +4.76(+1.69%)
Apr 08, 2024 279.23 281.90 277.15 280.75 686,327 +2.80(+1.01%)
Apr 05, 2024 277.19 279.02 274.65 277.95 600,244 +2.90(+1.05%)
Apr 04, 2024 279.70 282.82 273.84 275.05 939,114 -3.53(-1.27%)
Apr 03, 2024 277.43 282.44 277.43 278.59 1,067,434 -0.35(-0.12%)
Apr 02, 2024 281.69 282.45 276.92 278.94 946,792 -3.13(-1.11%)
Apr 01, 2024 289.79 289.85 281.92 282.06 683,785 -7.92(-2.73%)
Mar 28, 2024 289.65 290.53 290.49 289.98 608,515 +0.12(+0.04%)
Mar 27, 2024 284.63 290.42 283.25 289.86 667,238 +6.73(+2.38%)
Mar 26, 2024 283.25 285.96 282.30 283.14 623,767 +1.98(+0.70%)
Mar 25, 2024 282.50 284.10 280.81 281.15 671,866 -3.90(-1.37%)
Mar 22, 2024 288.72 290.22 282.82 285.06 1,155,195 -3.69(-1.28%)
Mar 21, 2024 282.31 290.76 280.42 288.75 1,210,204 +8.27(+2.95%)
Mar 20, 2024 277.54 284.34 262.47 280.48 2,021,016 +3.57(+1.29%)
Mar 19, 2024 271.24 277.49 267.83 276.90 1,334,261 +0.02(+0.01%)
Mar 18, 2024 278.94 282.56 276.73 276.88 569,774 -2.70(-0.96%)
Mar 15, 2024 276.81 279.65 276.46 279.58 1,379,364 +0.88(+0.31%)
Mar 14, 2024 284.52 287.16 275.91 278.71 974,775 -4.36(-1.54%)
Mar 13, 2024 280.59 286.44 279.95 283.07 829,550 +0.50(+0.18%)
Mar 12, 2024 283.56 284.44 278.51 282.57 979,356 -0.91(-0.32%)
Mar 11, 2024 289.81 291.94 281.79 283.47 1,266,062 -9.75(-3.33%)
Mar 08, 2024 295.12 297.25 290.81 293.23 643,281 +0.45(+0.15%)
Mar 07, 2024 292.83 295.08 289.30 292.78 559,488 +2.95(+1.02%)
Mar 06, 2024 286.35 290.81 285.43 289.83 782,725 +3.48(+1.22%)
Mar 05, 2024 286.01 287.28 283.09 286.35 670,096 -0.49(-0.17%)
Mar 04, 2024 288.48 288.81 283.18 286.84 1,504,548 -0.88(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.